株価チャート
2020/11/04～2021/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 |
| 03/31 | 410 | 411 | 403 | 403 | -3.59% | 1,091,100 | 2059億7467万 | +1.77% | 8.82 | 0.22 |
| 03/30 | 415 | 420 | 405 | 418 | -1.18% | 1,199,200 | 2136億4122万 | +5.82% | 9.14 | 0.23 |
| 03/29 | 430 | 430 | 417 | 423 | -0.47% | 1,493,600 | 2161億9674万 | +7.63% | 9.25 | 0.23 |
| 03/26 | 425 | 429 | 419 | 425 | +1.67% | 1,174,600 | 2172億1894万 | +8.97% | 9.3 | 0.23 |
| 03/25 | 414 | 425 | 414 | 418 | +1.95% | 1,424,600 | 2136億4122万 | +7.73% | 9.14 | 0.23 |
| 03/24 | 415 | 420 | 409 | 410 | -3.3% | 1,584,200 | 2095億5239万 | +6.22% | 8.97 | 0.22 |
| 03/23 | 436 | 438 | 423 | 424 | -2.97% | 1,298,900 | 2167億784万 | +10.13% | 9.28 | 0.23 |
| 03/22 | 435 | 442 | 430 | 437 | +1.16% | 1,637,500 | 2233億5219万 | +14.4% | 9.56 | 0.24 |
| 03/19 | 419 | 443 | 417 | 432 | +3.85% | 3,803,500 | 2207億9667万 | +13.98% | 9.45 | 0.23 |
| 03/18 | 409 | 417 | 407 | 416 | +1.71% | 1,945,500 | 2126億1901万 | +10.34% | 9.1 | 0.22 |
| 03/17 | 399 | 409 | 398 | 409 | +1.49% | 860,400 | 2090億4129万 | +9.07% | 8.95 | 0.22 |
| 03/16 | 400 | 407 | 398 | 403 | -0.49% | 901,700 | 2059億7467万 | +8.04% | 8.82 | 0.22 |
| 03/15 | 397 | 405 | 396 | 405 | +3.32% | 1,185,600 | 2069億9688万 | +9.16% | 8.86 | 0.22 |
| 03/12 | 391 | 392 | 382 | 392 | -1.01% | 1,807,200 | 2003億5253万 | +6.23% | 8.58 | 0.21 |
| 03/11 | 391 | 397 | 389 | 396 | +2.33% | 1,305,600 | 2023億9695万 | +7.9% | 8.66 | 0.21 |
| 03/10 | 381 | 388 | 379 | 387 | +0.52% | 1,348,300 | 1977億9702万 | +6.03% | 8.47 | 0.21 |
| 03/09 | 379 | 388 | 378 | 385 | +2.67% | 1,395,000 | 1967億7481万 | +5.77% | 8.42 | 0.21 |
| 03/08 | 375 | 378 | 371 | 375 | +1.35% | 987,800 | 1916億6377万 | +3.59% | 8.2 | 0.2 |
| 03/05 | 375 | 375 | 366 | 370 | -0.27% | 974,900 | 1891億826万 | +2.78% | 8.09 | 0.2 |
| 03/04 | 369 | 372 | 364 | 371 | +1.09% | 891,100 | 1896億1936万 | +3.34% | 8.12 | 0.2 |
| 03/03 | 366 | 368 | 363 | 367 | +0.55% | 737,100 | 1875億7495万 | +2.51% | 8.03 | 0.2 |
| 03/02 | 365 | 366 | 360 | 365 | +0.27% | 750,000 | 1865億5274万 | +2.24% | 7.98 | 0.2 |
| 03/01 | 351 | 364 | 351 | 364 | +3.7% | 925,500 | 1860億4164万 | +2.25% | 7.96 | 0.2 |
| 02/26 | 364 | 365 | 351 | 351 | -3.84% | 1,444,600 | 1793億9729万 | -1.13% | 7.68 | 0.19 |
| 02/25 | 370 | 370 | 363 | 365 | +0.27% | 741,400 | 1865億5274万 | +2.82% | 7.98 | 0.2 |
| 02/24 | 368 | 369 | 361 | 364 | -0.55% | 831,600 | 1860億4164万 | +2.82% | 7.96 | 0.2 |
| 02/22 | 366 | 370 | 363 | 366 | +1.95% | 576,400 | 1870億6384万 | +3.39% | 8.01 | 0.2 |
| 02/19 | 363 | 364 | 356 | 359 | -1.37% | 828,600 | 1834億8612万 | +1.41% | 7.85 | 0.19 |
| 02/18 | 372 | 372 | 362 | 364 | -2.67% | 942,800 | 1860億4164万 | +2.82% | 7.96 | 0.2 |
| 02/17 | 376 | 378 | 371 | 374 | 0% | 678,900 | 1911億5267万 | +5.65% | 8.18 | 0.2 |
| 02/16 | 370 | 381 | 367 | 374 | +1.36% | 1,123,200 | 1911億5267万 | +5.95% | 8.18 | 0.2 |
| 02/15 | 367 | 370 | 365 | 369 | +1.65% | 549,100 | 1885億9715万 | +4.53% | 8.07 | 0.2 |
| 02/12 | 363 | 367 | 361 | 363 | -0.27% | 497,500 | 1855億3053万 | +3.13% | 7.94 | 0.2 |
| 02/10 | 366 | 370 | 362 | 364 | -0.55% | 581,800 | 1860億4164万 | +3.7% | 7.96 | 0.2 |
| 02/09 | 372 | 372 | 362 | 366 | -1.08% | 894,800 | 1870億6384万 | +4.57% | 8.01 | 0.2 |
| 02/08 | 357 | 371 | 357 | 370 | +3.64% | 1,274,200 | 1891億826万 | +6.02% | 8.09 | 0.2 |
| 02/05 | 355 | 360 | 354 | 357 | +1.42% | 999,800 | 1824億6391万 | +2.59% | 7.81 | 0.19 |
| 02/04 | 349 | 353 | 348 | 352 | +0.86% | 923,600 | 1799億840万 | +1.15% | 7.7 | 0.19 |
| 02/03 | 351 | 352 | 346 | 349 | +0.87% | 1,196,700 | 1783億7509万 | +0.58% | 7.63 | 0.19 |
| 02/02 | 346 | 346 | 340 | 346 | +0.58% | 977,000 | 1768億4178万 | -0.29% | 7.57 | 0.19 |
| 02/01 | 339 | 349 | 338 | 344 | +2.69% | 1,235,600 | 1758億1957万 | -0.86% | 7.53 | 0.19 |
| 01/29 | 340 | 341 | 335 | 335 | -1.18% | 1,170,700 | 1712億1964万 | -3.46% | 7.33 | 0.18 |
| 01/28 | 338 | 345 | 338 | 339 | -0.88% | 2,743,900 | 1732億6405万 | -2.31% | 7.42 | 0.18 |
| 01/27 | 342 | 345 | 340 | 342 | +0.88% | 1,050,400 | 1747億9736万 | -1.44% | 7.48 | 0.18 |
| 01/26 | 345 | 345 | 337 | 339 | +0.3% | 1,119,300 | 1732億6405万 | -2.59% | 7.42 | 0.18 |
| 01/25 | 340 | 342 | 336 | 338 | -1.17% | 1,077,300 | 1727億5295万 | -2.87% | 7.39 | 0.18 |
| 01/22 | 339 | 342 | 335 | 342 | -0.29% | 1,204,500 | 1747億9736万 | -1.72% | 7.48 | 0.18 |
| 01/21 | 344 | 349 | 342 | 343 | -1.72% | 1,336,700 | 1753億846万 | -1.72% | 7.5 | 0.19 |
| 01/20 | 351 | 352 | 344 | 349 | -0.85% | 1,108,900 | 1783億7509万 | -0.29% | 7.63 | 0.19 |
| 01/19 | 357 | 359 | 351 | 352 | -1.68% | 999,900 | 1799億840万 | +0.57% | 7.7 | 0.19 |
| 01/18 | 352 | 360 | 351 | 358 | +0.56% | 742,500 | 1829億7502万 | +1.99% | 7.83 | 0.19 |
| 01/15 | 359 | 360 | 356 | 356 | -1.93% | 982,800 | 1819億5281万 | +1.42% | 7.79 | 0.19 |
| 01/14 | 359 | 364 | 359 | 363 | +0.83% | 826,100 | 1855億3053万 | +3.42% | 7.94 | 0.2 |
| 01/13 | 359 | 362 | 357 | 360 | +0.56% | 884,300 | 1839億9722万 | +2.27% | 7.88 | 0.19 |
| 01/12 | 356 | 363 | 355 | 358 | -0.28% | 1,176,900 | 1829億7502万 | +1.7% | 7.83 | 0.19 |
| 01/08 | 353 | 360 | 352 | 359 | +1.7% | 1,123,200 | 1834億8612万 | +1.7% | 7.85 | 0.19 |
| 01/07 | 353 | 360 | 353 | 353 | +1.73% | 1,580,700 | 1804億1950万 | -0.28% | 7.72 | 0.19 |
| 01/06 | 339 | 350 | 339 | 347 | +2.36% | 1,126,100 | 1773億5288万 | -2.25% | 7.59 | 0.19 |
| 01/05 | 343 | 343 | 337 | 339 | +0.3% | 1,113,500 | 1732億6405万 | -4.78% | 7.42 | 0.18 |
| 01/04 | 345 | 345 | 334 | 338 | -1.46% | 1,024,900 | 1727億5295万 | -5.59% | 7.39 | 0.18 |
| 2020 |
| 12/30 | 346 | 349 | 342 | 343 | -1.72% | 1,289,800 | 1753億846万 | -4.72% | 7.5 | 0.19 |
| 12/29 | 348 | 350 | 346 | 349 | +1.45% | 1,235,600 | 1783億7509万 | -3.59% | 7.63 | 0.19 |
| 12/28 | 345 | 346 | 341 | 344 | 0% | 1,013,700 | 1758億1957万 | -5.49% | 7.53 | 0.19 |
| 12/25 | 343 | 346 | 343 | 344 | +0.29% | 540,300 | 1758億1957万 | -6.01% | 7.53 | 0.19 |
| 12/24 | 343 | 346 | 342 | 343 | +2.08% | 1,579,600 | 1753億846万 | -6.79% | 7.5 | 0.19 |
| 12/23 | 340 | 340 | 331 | 336 | -2.04% | 1,802,400 | 1717億3074万 | -9.19% | 7.35 | 0.18 |
| 12/22 | 345 | 346 | 341 | 343 | -1.44% | 1,537,500 | 1753億846万 | -7.8% | 7.5 | 0.19 |
| 12/21 | 345 | 350 | 342 | 348 | +0.58% | 1,868,500 | 1778億6398万 | -7.2% | 7.61 | 0.19 |
| 12/18 | 349 | 351 | 345 | 346 | -0.29% | 2,356,400 | 1768億4178万 | -8.22% | 7.57 | 0.19 |
| 12/17 | 350 | 352 | 344 | 347 | -1.14% | 1,387,500 | 1773億5288万 | -8.44% | 7.59 | 0.19 |
| 12/16 | 357 | 358 | 351 | 351 | -0.57% | 1,093,500 | 1793億9729万 | -7.87% | 7.68 | 0.19 |
| 12/15 | 358 | 359 | 352 | 353 | -2.75% | 1,907,300 | 1804億1950万 | -7.83% | 7.72 | 0.19 |
| 12/14 | 361 | 368 | 361 | 363 | -0.27% | 1,594,500 | 1855億3053万 | -5.47% | 7.94 | 0.2 |
| 12/11 | 359 | 366 | 359 | 364 | +1.68% | 1,385,700 | 1860億4164万 | -5.7% | 7.96 | 0.2 |
| 12/10 | 363 | 366 | 358 | 358 | -1.92% | 1,283,300 | 1829億7502万 | -7.49% | 7.83 | 0.19 |
| 12/09 | 365 | 369 | 363 | 365 | 0% | 1,166,500 | 1865億5274万 | -5.93% | 7.98 | 0.2 |
| 12/08 | 368 | 375 | 365 | 365 | -1.88% | 1,546,600 | 1865億5274万 | -6.41% | 7.98 | 0.2 |
| 12/07 | 379 | 382 | 371 | 372 | -1.06% | 1,099,400 | 1901億3046万 | -4.86% | 8.14 | 0.2 |
| 12/04 | 379 | 385 | 373 | 376 | -1.05% | 1,018,100 | 1921億7488万 | -3.84% | 8.23 | 0.2 |
| 12/03 | 381 | 383 | 376 | 380 | +0.53% | 1,321,000 | 1942億1929万 | -3.06% | 8.31 | 0.21 |
| 12/02 | 379 | 384 | 375 | 378 | +0.8% | 1,598,600 | 1931億9708万 | -3.57% | 8.27 | 0.2 |
| 12/01 | 373 | 378 | 367 | 375 | +1.08% | 1,498,100 | 1916億6377万 | -4.58% | 8.2 | 0.2 |
| 11/30 | 386 | 388 | 371 | 371 | -5.12% | 1,726,600 | 1896億1936万 | -5.84% | 8.12 | 0.2 |
| 11/27 | 393 | 396 | 389 | 391 | -0.51% | 1,574,400 | 1998億4143万 | -1.01% | 8.55 | 0.21 |
| 11/26 | 390 | 396 | 387 | 393 | +0.77% | 1,085,400 | 2008億6364万 | -0.51% | 8.6 | 0.21 |
| 11/25 | 400 | 402 | 388 | 390 | -1.76% | 1,606,400 | 1993億3033万 | -1.27% | 8.53 | 0.21 |
| 11/24 | 408 | 409 | 397 | 397 | -0.25% | 1,353,800 | 2029億805万 | +0.25% | 8.68 | 0.21 |
| 11/20 | 394 | 399 | 393 | 398 | +0.51% | 825,300 | 2034億1915万 | +0.25% | 8.71 | 0.22 |
| 11/19 | 395 | 399 | 394 | 396 | 0% | 886,700 | 2023億9695万 | -0.25% | 8.66 | 0.21 |
| 11/18 | 393 | 398 | 392 | 396 | 0% | 936,500 | 2023億9695万 | -0.25% | 8.66 | 0.21 |
| 11/17 | 400 | 402 | 393 | 396 | -1% | 1,074,900 | 2023億9695万 | -0.5% | 8.66 | 0.21 |
| 11/16 | 398 | 404 | 397 | 400 | +1.52% | 1,227,200 | 2044億4136万 | +0.25% | 8.75 | 0.22 |
| 11/13 | 394 | 397 | 391 | 394 | -0.51% | 842,600 | 2013億7474万 | -1.5% | 8.62 | 0.21 |
| 11/12 | 398 | 399 | 392 | 396 | -1.49% | 934,600 | 2023億9695万 | -1.25% | 8.66 | 0.21 |
| 11/11 | 406 | 406 | 397 | 402 | +0.75% | 1,689,000 | 2054億6357万 | 0% | 8.79 | 0.22 |
| 11/10 | 404 | 410 | 388 | 399 | +1.79% | 2,397,700 | 2039億3026万 | -0.99% | 8.73 | 0.22 |
| 11/09 | 402 | 402 | 390 | 392 | -2% | 1,392,600 | 2003億5253万 | -2.73% | 8.58 | 0.21 |
| 11/06 | 394 | 402 | 389 | 400 | +2.3% | 1,014,400 | 2044億4136万 | -0.99% | 8.75 | 0.22 |
| 11/05 | 395 | 395 | 387 | 391 | -2.01% | 913,700 | 1998億4143万 | -3.46% | 8.55 | 0.21 |
| 11/04 | 402 | 405 | 399 | 399 | +0.5% | 1,114,300 | 2039億3026万 | -1.72% | 8.73 | 0.22 |
